120,000.00
+400(+0.33%)
Currency In KRW
Date Range:
Date | Open | Close | Adj Close | High | Low | Volume |
---|---|---|---|---|---|---|
September 08, 2025 | 120,900 | 120,000 | 120,000 | 120,900 | 119,600 | 2,974 |
September 05, 2025 | 121,000 | 119,600 | 119,600 | 121,000 | 118,100 | 2,712 |
September 04, 2025 | 116,500 | 119,300 | 119,300 | 121,200 | 116,000 | 7,364 |
September 03, 2025 | 117,200 | 117,800 | 117,800 | 118,500 | 116,900 | 4,941 |
September 02, 2025 | 115,700 | 117,300 | 117,300 | 117,400 | 115,700 | 2,816 |
September 01, 2025 | 116,500 | 115,600 | 115,600 | 117,700 | 114,600 | 2,360 |
August 29, 2025 | 116,900 | 116,600 | 116,600 | 117,000 | 115,700 | 3,777 |
August 28, 2025 | 114,100 | 117,200 | 117,200 | 118,100 | 113,800 | 9,057 |
August 27, 2025 | 114,700 | 114,000 | 114,000 | 116,600 | 113,800 | 5,712 |
August 26, 2025 | 115,600 | 114,100 | 114,100 | 116,200 | 114,100 | 4,126 |
August 25, 2025 | 117,900 | 116,400 | 116,400 | 119,200 | 116,400 | 7,340 |
August 22, 2025 | 115,800 | 117,500 | 117,500 | 118,100 | 114,500 | 6,006 |
August 21, 2025 | 111,200 | 114,100 | 114,100 | 114,100 | 111,200 | 2,143 |
August 20, 2025 | 112,700 | 110,800 | 110,800 | 112,700 | 109,600 | 10,126 |
August 19, 2025 | 113,900 | 112,700 | 112,700 | 114,800 | 112,000 | 4,018 |
August 18, 2025 | 115,500 | 114,000 | 114,000 | 115,500 | 112,600 | 7,097 |
August 14, 2025 | 116,000 | 115,500 | 115,500 | 117,600 | 114,500 | 2,127 |
August 13, 2025 | 116,100 | 115,000 | 115,000 | 116,500 | 114,000 | 3,608 |
August 12, 2025 | 117,900 | 115,300 | 115,300 | 117,900 | 115,000 | 2,918 |
August 11, 2025 | 117,000 | 116,100 | 116,100 | 117,200 | 115,300 | 2,993 |
August 08, 2025 | 118,800 | 117,000 | 117,000 | 118,800 | 116,500 | 2,363 |
August 07, 2025 | 118,000 | 118,000 | 118,000 | 119,800 | 117,600 | 3,394 |
August 06, 2025 | 117,000 | 118,000 | 118,000 | 118,900 | 116,200 | 1,217 |
August 05, 2025 | 117,000 | 116,400 | 116,400 | 118,100 | 116,000 | 4,384 |
August 04, 2025 | 118,000 | 115,200 | 115,200 | 118,000 | 111,000 | 5,694 |
August 01, 2025 | 120,000 | 115,500 | 115,500 | 120,100 | 115,500 | 9,290 |
July 31, 2025 | 123,400 | 119,500 | 119,500 | 123,400 | 119,000 | 4,932 |
July 30, 2025 | 121,500 | 123,400 | 123,400 | 123,800 | 120,900 | 3,681 |
July 29, 2025 | 119,000 | 122,000 | 122,000 | 122,500 | 118,600 | 5,463 |
July 28, 2025 | 121,000 | 118,400 | 118,400 | 121,000 | 118,400 | 6,857 |
July 25, 2025 | 122,000 | 121,000 | 121,000 | 122,000 | 119,700 | 5,777 |
July 24, 2025 | 121,800 | 122,100 | 122,100 | 124,900 | 120,900 | 17,366 |
July 23, 2025 | 124,800 | 121,800 | 121,800 | 125,100 | 118,500 | 21,040 |
July 22, 2025 | 128,400 | 124,800 | 124,800 | 128,400 | 124,100 | 13,499 |
July 21, 2025 | 127,100 | 128,400 | 128,400 | 128,500 | 125,600 | 12,024 |
July 18, 2025 | 135,000 | 127,100 | 127,100 | 135,000 | 125,400 | 41,540 |
July 17, 2025 | 131,700 | 132,700 | 132,700 | 134,400 | 128,400 | 15,293 |
July 16, 2025 | 132,900 | 131,100 | 131,100 | 132,900 | 130,300 | 6,215 |
July 15, 2025 | 131,700 | 132,900 | 132,900 | 133,000 | 130,900 | 12,062 |
July 14, 2025 | 125,500 | 131,700 | 131,700 | 134,100 | 125,500 | 27,692 |
July 11, 2025 | 127,800 | 125,500 | 125,500 | 128,900 | 124,600 | 7,750 |
July 10, 2025 | 123,000 | 127,800 | 127,800 | 128,400 | 123,000 | 18,254 |
July 09, 2025 | 122,100 | 123,000 | 123,000 | 124,500 | 120,800 | 8,436 |
July 08, 2025 | 117,700 | 120,800 | 120,800 | 121,900 | 117,700 | 9,987 |
July 07, 2025 | 120,900 | 119,500 | 119,500 | 120,900 | 112,600 | 7,986 |
July 04, 2025 | 122,400 | 121,500 | 121,500 | 124,400 | 120,400 | 12,137 |
July 03, 2025 | 121,700 | 121,900 | 121,900 | 122,500 | 120,100 | 5,876 |
July 02, 2025 | 123,000 | 121,700 | 121,700 | 123,100 | 119,200 | 8,172 |
July 01, 2025 | 120,000 | 123,000 | 123,000 | 126,800 | 118,600 | 16,496 |
June 30, 2025 | 117,300 | 118,400 | 118,400 | 121,100 | 117,300 | 7,851 |
June 27, 2025 | 119,000 | 117,000 | 117,000 | 121,100 | 117,000 | 9,912 |
June 26, 2025 | 121,000 | 119,900 | 119,900 | 121,000 | 116,500 | 9,078 |
June 25, 2025 | 123,000 | 121,800 | 121,800 | 124,100 | 120,700 | 6,434 |
June 24, 2025 | 121,700 | 121,100 | 121,100 | 124,000 | 121,100 | 6,003 |
June 23, 2025 | 120,000 | 121,400 | 121,400 | 122,500 | 119,500 | 9,633 |
June 20, 2025 | 121,900 | 123,800 | 123,800 | 124,200 | 119,300 | 12,362 |
June 19, 2025 | 122,400 | 121,900 | 121,900 | 123,200 | 120,300 | 13,111 |
June 18, 2025 | 126,600 | 122,400 | 122,400 | 126,700 | 121,600 | 11,542 |
June 17, 2025 | 128,400 | 126,600 | 126,600 | 128,400 | 123,800 | 10,338 |
June 16, 2025 | 123,400 | 127,800 | 127,800 | 128,400 | 122,600 | 15,830 |